Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.000 | 4.080 | 3.810 | 3.970 | 672,810 | -0.03(-0.75%) |
Nov 29, 2016 | 4.130 | 4.190 | 3.900 | 4.000 | 1,087,985 | -0.13(-3.15%) |
Nov 28, 2016 | 4.000 | 4.280 | 3.850 | 4.130 | 2,816,489 | +0.25(+6.44%) |
Nov 25, 2016 | 3.740 | 3.882 | 3.645 | 3.880 | 575,999 | +0.13(+3.47%) |
Nov 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.35(+10.29%) | |
Nov 22, 2016 | 3.940 | 4.000 | 3.380 | 3.400 | 4,880,633 | +0.11(+3.34%) |
Nov 21, 2016 | 3.280 | 3.330 | 3.170 | 3.290 | 280,531 | +0.01(+0.30%) |
Nov 18, 2016 | 3.200 | 3.280 | 3.200 | 3.280 | 246,256 | +0.08(+2.50%) |
Nov 17, 2016 | 3.150 | 3.240 | 3.110 | 3.200 | 218,458 | -0.02(-0.62%) |
Nov 16, 2016 | 3.280 | 3.350 | 3.170 | 3.220 | 378,335 | -0.04(-1.23%) |
Nov 15, 2016 | 3.210 | 3.272 | 3.190 | 3.260 | 256,786 | +0.05(+1.56%) |
Nov 14, 2016 | 3.320 | 3.480 | 3.170 | 3.210 | 442,176 | -0.06(-1.83%) |
Nov 11, 2016 | 3.200 | 3.300 | 3.170 | 3.270 | 384,781 | +0.06(+1.87%) |
Nov 10, 2016 | 3.330 | 3.330 | 3.210 | 3.210 | 477,261 | -0.02(-0.62%) |
Nov 09, 2016 | 2.900 | 3.265 | 2.820 | 3.230 | 741,285 | +0.22(+7.31%) |
Nov 08, 2016 | 2.880 | 3.100 | 2.880 | 3.010 | 468,935 | +0.10(+3.44%) |
Nov 07, 2016 | 2.940 | 2.940 | 2.850 | 2.910 | 292,856 | +0.07(+2.46%) |
Nov 04, 2016 | 2.780 | 2.920 | 2.770 | 2.840 | 332,474 | +0.07(+2.53%) |
Nov 03, 2016 | 2.770 | 2.980 | 2.770 | 2.770 | 371,031 | -0.01(-0.36%) |
Nov 02, 2016 | 3.070 | 3.070 | 2.760 | 2.780 | 653,925 | -0.28(-9.15%) |
Nov 01, 2016 | 2.930 | 3.080 | 2.790 | 3.060 | 664,104 | +0.27(+9.68%) |
Oct 31, 2016 | 2.940 | 2.960 | 2.760 | 2.790 | 436,204 | -0.17(-5.74%) |
Oct 28, 2016 | 2.910 | 3.050 | 2.860 | 2.960 | 444,040 | +0.01(+0.34%) |
Oct 27, 2016 | 3.080 | 3.090 | 2.820 | 2.950 | 938,672 | -0.13(-4.22%) |
Oct 26, 2016 | 3.100 | 3.130 | 3.060 | 3.080 | 442,365 | -0.05(-1.60%) |
Oct 25, 2016 | 3.290 | 3.340 | 3.100 | 3.130 | 500,942 | -0.16(-4.86%) |
Oct 24, 2016 | 3.340 | 3.340 | 3.250 | 3.290 | 354,928 | -0.04(-1.20%) |
Oct 21, 2016 | 3.300 | 3.360 | 3.280 | 3.330 | 468,405 | -0.03(-0.89%) |
Oct 20, 2016 | 3.300 | 3.360 | 3.280 | 3.360 | 289,864 | +0.04(+1.20%) |
Oct 19, 2016 | 3.470 | 3.470 | 3.270 | 3.320 | 510,551 | -0.05(-1.48%) |
Oct 18, 2016 | 3.370 | 3.400 | 3.260 | 3.370 | 382,461 | +0.08(+2.43%) |
Oct 17, 2016 | 3.300 | 3.320 | 3.200 | 3.290 | 372,083 | -0.03(-0.90%) |
Oct 14, 2016 | 3.430 | 3.430 | 3.260 | 3.320 | 548,476 | -0.10(-2.92%) |
Oct 13, 2016 | 3.120 | 3.530 | 3.100 | 3.420 | 1,549,382 | +0.25(+7.89%) |
Oct 12, 2016 | 3.210 | 3.259 | 3.131 | 3.170 | 540,815 | -0.06(-1.86%) |
Oct 11, 2016 | 3.370 | 3.370 | 3.190 | 3.230 | 646,596 | -0.16(-4.72%) |
Oct 10, 2016 | 3.220 | 3.400 | 3.200 | 3.390 | 736,432 | +0.14(+4.31%) |
Oct 07, 2016 | 3.600 | 3.610 | 3.220 | 3.250 | 1,561,192 | -0.34(-9.47%) |
Oct 06, 2016 | 3.750 | 3.800 | 3.560 | 3.590 | 1,272,845 | -0.18(-4.77%) |
Oct 05, 2016 | 4.150 | 4.280 | 3.720 | 3.770 | 4,671,718 | +0.10(+2.72%) |
Oct 04, 2016 | 3.710 | 3.710 | 3.510 | 3.670 | 914,206 | +0.04(+1.10%) |
Oct 03, 2016 | 3.650 | 3.720 | 3.539 | 3.630 | 857,640 | +0.00(+0.00%) |
Sep 30, 2016 | 3.830 | 3.890 | 3.500 | 3.630 | 1,542,431 | -0.12(-3.20%) |
Sep 29, 2016 | 4.000 | 4.000 | 3.700 | 3.750 | 3,360,509 | -0.38(-9.20%) |
Sep 28, 2016 | 4.050 | 4.880 | 4.000 | 4.130 | 27,096,660 | +0.99(+31.53%) |
Sep 27, 2016 | 3.200 | 3.210 | 3.060 | 3.140 | 844,062 | -0.01(-0.32%) |
Sep 26, 2016 | 3.130 | 3.190 | 3.010 | 3.150 | 1,073,727 | +0.04(+1.29%) |
Sep 23, 2016 | 3.220 | 3.240 | 3.020 | 3.110 | 2,111,791 | -0.17(-5.18%) |
Sep 22, 2016 | 3.000 | 3.540 | 2.900 | 3.280 | 11,342,634 | +0.67(+25.67%) |
Sep 21, 2016 | 2.640 | 2.660 | 2.430 | 2.610 | 653,735 | -0.03(-1.14%) |
Sep 20, 2016 | 2.970 | 2.970 | 2.610 | 2.640 | 761,796 | +0.04(+1.54%) |
Sep 19, 2016 | 2.500 | 2.600 | 2.500 | 2.600 | 366,124 | +0.09(+3.59%) |
Sep 16, 2016 | 2.500 | 2.560 | 2.460 | 2.510 | 378,057 | +0.01(+0.40%) |
Sep 15, 2016 | 2.560 | 2.578 | 2.450 | 2.500 | 403,379 | -0.05(-1.96%) |
Sep 14, 2016 | 2.610 | 2.646 | 2.510 | 2.550 | 539,155 | -0.03(-1.16%) |
Sep 13, 2016 | 3.010 | 3.018 | 2.480 | 2.580 | 1,755,191 | -0.43(-14.29%) |
Sep 12, 2016 | 3.010 | 3.080 | 3.010 | 3.010 | 620,459 | +0.00(+0.00%) |
Sep 09, 2016 | 3.050 | 3.090 | 3.010 | 3.010 | 398,983 | -0.05(-1.63%) |
Sep 08, 2016 | 3.050 | 3.090 | 3.031 | 3.060 | 163,142 | +0.00(+0.00%) |
Sep 07, 2016 | 3.040 | 3.100 | 3.030 | 3.060 | 262,827 | +0.02(+0.66%) |
Sep 06, 2016 | 3.040 | 3.060 | 3.010 | 3.040 | 353,972 | -0.01(-0.33%) |
Sep 02, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 270,600 | +0.02(+0.66%) |